Deutsche Märkte schließen in 4 Stunden 49 Minuten
DAX
18.561,30 -116,57 (-0,62%) Euro Stoxx 50
4.994,15 -36,20 (-0,72%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.344,20 -12,30 (-0,52%) EUR/USD
1,0846 -0,0014 (-0,13%) Bitcoin EUR
62.556,56 -589,45 (-0,93%)
Guangdong Investment Limited (0270.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
29. Mai 2023 - 29. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Mai 2024 | 4,670 | 4,680 | 4,560 | 4,580 | 4,580 | 9.498.250 |
| 28. Mai 2024 | 4,760 | 4,790 | 4,640 | 4,670 | 4,670 | 11.288.400 |
| 27. Mai 2024 | 4,480 | 4,760 | 4,470 | 4,720 | 4,720 | 24.661.456 |
| 24. Mai 2024 | 4,530 | 4,590 | 4,420 | 4,480 | 4,480 | 18.739.244 |
| 23. Mai 2024 | 4,600 | 4,640 | 4,520 | 4,590 | 4,590 | 14.579.959 |
| 22. Mai 2024 | 4,690 | 4,710 | 4,600 | 4,640 | 4,640 | 29.633.035 |
| 21. Mai 2024 | 4,790 | 4,790 | 4,660 | 4,690 | 4,690 | 23.928.260 |
| 20. Mai 2024 | 4,880 | 4,920 | 4,800 | 4,810 | 4,810 | 17.849.148 |
| 17. Mai 2024 | 4,870 | 4,960 | 4,750 | 4,890 | 4,890 | 35.830.021 |
| 16. Mai 2024 | 4,710 | 4,860 | 4,660 | 4,820 | 4,820 | 35.612.032 |
| 14. Mai 2024 | 4,730 | 4,790 | 4,630 | 4,680 | 4,680 | 20.229.739 |
| 13. Mai 2024 | 4,640 | 4,900 | 4,620 | 4,730 | 4,730 | 53.652.154 |
| 10. Mai 2024 | 4,390 | 4,630 | 4,380 | 4,600 | 4,600 | 40.631.636 |
| 09. Mai 2024 | 4,250 | 4,340 | 4,180 | 4,320 | 4,320 | 16.824.395 |
| 08. Mai 2024 | 4,380 | 4,400 | 4,170 | 4,230 | 4,230 | 29.628.148 |
| 07. Mai 2024 | 4,350 | 4,390 | 4,310 | 4,380 | 4,380 | 19.652.200 |
| 06. Mai 2024 | 4,330 | 4,390 | 4,290 | 4,340 | 4,340 | 26.326.893 |
| 03. Mai 2024 | 4,350 | 4,390 | 4,290 | 4,330 | 4,330 | 41.125.231 |
| 02. Mai 2024 | 4,060 | 4,310 | 4,040 | 4,290 | 4,290 | 40.044.453 |
| 30. Apr. 2024 | 4,100 | 4,140 | 3,960 | 4,100 | 4,100 | 44.095.936 |
| 29. Apr. 2024 | 3,840 | 4,160 | 3,830 | 4,100 | 4,100 | 71.022.087 |
| 26. Apr. 2024 | 3,690 | 3,840 | 3,630 | 3,820 | 3,820 | 49.893.893 |
| 25. Apr. 2024 | 3,510 | 3,750 | 3,510 | 3,690 | 3,690 | 41.046.796 |
| 24. Apr. 2024 | 3,430 | 3,510 | 3,410 | 3,510 | 3,510 | 18.212.587 |
| 23. Apr. 2024 | 3,450 | 3,480 | 3,400 | 3,410 | 3,410 | 21.682.984 |
| 22. Apr. 2024 | 3,510 | 3,550 | 3,420 | 3,440 | 3,440 | 19.044.339 |
| 19. Apr. 2024 | 3,550 | 3,560 | 3,450 | 3,480 | 3,480 | 33.823.744 |
| 18. Apr. 2024 | 3,520 | 3,620 | 3,520 | 3,560 | 3,560 | 16.314.227 |
| 17. Apr. 2024 | 3,580 | 3,600 | 3,510 | 3,520 | 3,520 | 17.966.252 |
| 16. Apr. 2024 | 3,550 | 3,620 | 3,510 | 3,580 | 3,580 | 23.524.477 |
| 15. Apr. 2024 | 3,510 | 3,600 | 3,460 | 3,590 | 3,590 | 22.612.495 |
| 12. Apr. 2024 | 3,620 | 3,620 | 3,510 | 3,530 | 3,530 | 21.540.429 |
| 11. Apr. 2024 | 3,560 | 3,660 | 3,550 | 3,620 | 3,620 | 45.403.465 |
| 10. Apr. 2024 | 3,540 | 3,610 | 3,490 | 3,600 | 3,600 | 48.736.400 |
| 09. Apr. 2024 | 3,540 | 3,600 | 3,530 | 3,550 | 3,550 | 21.058.941 |
| 08. Apr. 2024 | 3,390 | 3,610 | 3,390 | 3,560 | 3,560 | 33.708.863 |
| 05. Apr. 2024 | 3,450 | 3,450 | 3,360 | 3,370 | 3,370 | 15.968.634 |
| 03. Apr. 2024 | 3,480 | 3,540 | 3,420 | 3,440 | 3,440 | 30.523.207 |
| 02. Apr. 2024 | 3,410 | 3,520 | 3,360 | 3,480 | 3,480 | 48.297.830 |
| 28. März 2024 | 3,440 | 3,470 | 3,290 | 3,350 | 3,350 | 80.788.679 |
| 27. März 2024 | 3,840 | 3,900 | 3,490 | 3,500 | 3,500 | 82.371.520 |
| 26. März 2024 | 3,960 | 3,960 | 3,660 | 3,830 | 3,830 | 166.992.754 |
| 25. März 2024 | 4,710 | 4,710 | 4,560 | 4,650 | 4,650 | 11.095.024 |
| 22. März 2024 | 4,880 | 4,900 | 4,690 | 4,690 | 4,690 | 15.280.956 |
| 21. März 2024 | 4,780 | 4,910 | 4,780 | 4,880 | 4,880 | 7.143.394 |
| 20. März 2024 | 4,820 | 4,820 | 4,760 | 4,800 | 4,800 | 6.328.070 |
| 19. März 2024 | 4,820 | 4,850 | 4,770 | 4,820 | 4,820 | 6.402.770 |
| 18. März 2024 | 4,800 | 4,890 | 4,760 | 4,850 | 4,850 | 13.491.703 |
| 15. März 2024 | 4,810 | 4,840 | 4,760 | 4,820 | 4,820 | 32.154.369 |
| 14. März 2024 | 4,880 | 4,890 | 4,800 | 4,840 | 4,840 | 12.077.912 |
| 13. März 2024 | 4,930 | 4,940 | 4,860 | 4,870 | 4,870 | 12.225.068 |
| 12. März 2024 | 4,850 | 4,940 | 4,830 | 4,900 | 4,900 | 12.280.499 |
| 11. März 2024 | 4,810 | 4,950 | 4,810 | 4,860 | 4,860 | 15.024.134 |
| 08. März 2024 | 4,770 | 4,860 | 4,750 | 4,790 | 4,790 | 12.764.900 |
| 07. März 2024 | 4,700 | 4,820 | 4,660 | 4,750 | 4,750 | 19.207.392 |
| 06. März 2024 | 4,610 | 4,740 | 4,580 | 4,690 | 4,690 | 23.293.363 |
| 05. März 2024 | 4,650 | 4,680 | 4,580 | 4,610 | 4,610 | 13.468.849 |
| 04. März 2024 | 4,740 | 4,780 | 4,630 | 4,700 | 4,700 | 12.858.046 |
| 01. März 2024 | 4,680 | 4,730 | 4,630 | 4,700 | 4,700 | 11.977.320 |
| 29. Feb. 2024 | 4,690 | 4,800 | 4,650 | 4,660 | 4,660 | 26.499.848 |
| 28. Feb. 2024 | 4,670 | 4,760 | 4,650 | 4,670 | 4,670 | 18.191.566 |
| 27. Feb. 2024 | 4,650 | 4,670 | 4,560 | 4,640 | 4,640 | 13.604.623 |
| 26. Feb. 2024 | 4,650 | 4,690 | 4,530 | 4,650 | 4,650 | 27.121.628 |
| 23. Feb. 2024 | 4,760 | 4,760 | 4,590 | 4,650 | 4,650 | 38.983.807 |
| 22. Feb. 2024 | 4,790 | 4,820 | 4,710 | 4,790 | 4,790 | 19.260.905 |
| 21. Feb. 2024 | 4,690 | 4,850 | 4,650 | 4,780 | 4,780 | 32.714.996 |
| 20. Feb. 2024 | 4,570 | 4,730 | 4,520 | 4,700 | 4,700 | 24.673.725 |
| 19. Feb. 2024 | 4,380 | 4,590 | 4,370 | 4,560 | 4,560 | 31.600.160 |
| 16. Feb. 2024 | 4,260 | 4,380 | 4,250 | 4,340 | 4,340 | 28.237.454 |
| 15. Feb. 2024 | 4,280 | 4,320 | 4,200 | 4,250 | 4,250 | 11.902.974 |
| 14. Feb. 2024 | 4,190 | 4,300 | 4,120 | 4,280 | 4,280 | 12.867.512 |
| 09. Feb. 2024 | 4,310 | 4,310 | 4,190 | 4,270 | 4,270 | 7.118.463 |
| 08. Feb. 2024 | 4,360 | 4,470 | 4,320 | 4,350 | 4,350 | 43.136.467 |
| 07. Feb. 2024 | 4,390 | 4,400 | 4,320 | 4,360 | 4,360 | 17.728.436 |
| 06. Feb. 2024 | 4,250 | 4,400 | 4,160 | 4,370 | 4,370 | 40.367.975 |
| 05. Feb. 2024 | 4,320 | 4,320 | 4,150 | 4,200 | 4,200 | 33.930.026 |
| 02. Feb. 2024 | 4,480 | 4,580 | 4,350 | 4,400 | 4,400 | 24.289.096 |
| 01. Feb. 2024 | 4,520 | 4,550 | 4,410 | 4,450 | 4,450 | 47.199.753 |
| 31. Jan. 2024 | 4,690 | 4,770 | 4,490 | 4,540 | 4,540 | 58.926.067 |
| 30. Jan. 2024 | 5,050 | 5,060 | 4,770 | 4,770 | 4,770 | 40.961.280 |
| 29. Jan. 2024 | 5,320 | 5,440 | 4,890 | 5,090 | 5,090 | 73.310.853 |
| 26. Jan. 2024 | 5,800 | 5,870 | 5,650 | 5,670 | 5,670 | 20.830.601 |
| 25. Jan. 2024 | 5,800 | 5,960 | 5,770 | 5,880 | 5,880 | 16.348.613 |
| 24. Jan. 2024 | 5,670 | 5,830 | 5,580 | 5,800 | 5,800 | 16.674.721 |
| 23. Jan. 2024 | 5,580 | 5,650 | 5,470 | 5,600 | 5,600 | 14.981.560 |
| 22. Jan. 2024 | 5,750 | 5,790 | 5,500 | 5,570 | 5,570 | 12.608.619 |
| 19. Jan. 2024 | 5,880 | 5,890 | 5,710 | 5,790 | 5,790 | 9.106.891 |
| 18. Jan. 2024 | 5,730 | 5,910 | 5,690 | 5,870 | 5,870 | 15.913.925 |
| 17. Jan. 2024 | 5,980 | 5,980 | 5,700 | 5,730 | 5,730 | 21.112.137 |
| 16. Jan. 2024 | 6,090 | 6,120 | 5,980 | 5,980 | 5,980 | 9.931.446 |
| 15. Jan. 2024 | 6,210 | 6,210 | 6,070 | 6,120 | 6,120 | 10.715.975 |
| 12. Jan. 2024 | 6,000 | 6,240 | 6,000 | 6,210 | 6,210 | 17.828.545 |
| 11. Jan. 2024 | 6,100 | 6,100 | 6,010 | 6,010 | 6,010 | 7.621.657 |
| 10. Jan. 2024 | 5,980 | 6,090 | 5,950 | 6,050 | 6,050 | 14.259.954 |
| 09. Jan. 2024 | 5,930 | 6,150 | 5,890 | 5,980 | 5,980 | 13.746.694 |
| 08. Jan. 2024 | 6,050 | 6,070 | 5,890 | 5,930 | 5,930 | 7.923.612 |
| 05. Jan. 2024 | 6,020 | 6,080 | 5,950 | 6,020 | 6,020 | 23.535.751 |
| 04. Jan. 2024 | 6,130 | 6,180 | 5,980 | 6,020 | 6,020 | 34.198.068 |
| 03. Jan. 2024 | 5,820 | 6,120 | 5,770 | 6,080 | 6,080 | 30.067.844 |
| 02. Jan. 2024 | 5,650 | 5,820 | 5,650 | 5,810 | 5,810 | 12.449.097 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
